Maskapai Reasuransi Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 1,725.00 | 1,785.00 | 1,685.00 | 1,685.00 | 1,627.77 | 7,900 |
| 2024-01-22 | 1,735.00 | 1,755.00 | 1,650.00 | 1,690.00 | 1,632.60 | 3,600 |
| 2024-01-19 | 1,745.00 | 1,770.00 | 1,745.00 | 1,745.00 | 1,685.74 | 1,900 |
| 2024-01-18 | 1,785.00 | 1,805.00 | 1,745.00 | 1,745.00 | 1,685.74 | 2,100 |
| 2024-01-17 | 1,720.00 | 1,800.00 | 1,715.00 | 1,785.00 | 1,724.38 | 5,600 |
| 2024-01-16 | 1,740.00 | 1,775.00 | 1,715.00 | 1,735.00 | 1,676.08 | 2,200 |
| 2024-01-15 | 1,795.00 | 1,795.00 | 1,735.00 | 1,770.00 | 1,709.89 | 5,800 |
| 2024-01-12 | 1,780.00 | 1,785.00 | 1,715.00 | 1,730.00 | 1,671.25 | 4,400 |
| 2024-01-11 | 1,835.00 | 1,880.00 | 1,750.00 | 1,750.00 | 1,690.57 | 20,600 |
| 2024-01-10 | 2,000.00 | 2,100.00 | 1,715.00 | 1,800.00 | 1,738.87 | 149,300 |
| 2024-01-09 | 2,000.00 | 2,200.00 | 1,855.00 | 2,010.00 | 1,941.74 | 108,300 |
| 2024-01-08 | 2,010.00 | 2,050.00 | 1,965.00 | 2,030.00 | 1,961.06 | 5,700 |
| 2024-01-05 | 1,935.00 | 2,040.00 | 1,935.00 | 2,010.00 | 1,941.74 | 14,400 |
| 2024-01-04 | 1,985.00 | 2,020.00 | 1,975.00 | 2,000.00 | 1,932.08 | 11,300 |
| 2024-01-03 | 1,940.00 | 2,020.00 | 1,935.00 | 1,990.00 | 1,922.42 | 12,900 |
| 2024-01-02 | 2,080.00 | 2,080.00 | 1,900.00 | 1,935.00 | 1,869.28 | 52,200 |
| 2023-12-29 | 2,030.00 | 2,350.00 | 1,900.00 | 2,080.00 | 2,009.36 | 38,000 |
| 2023-12-28 | 2,050.00 | 2,050.00 | 2,030.00 | 2,030.00 | 1,961.06 | 300 |
| 2023-12-27 | 2,020.00 | 2,020.00 | 1,945.00 | 2,020.00 | 1,951.40 | 2,400 |
| 2023-12-22 | 2,020.00 | 2,030.00 | 1,965.00 | 2,020.00 | 1,951.40 | 800 |
| 2023-12-21 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,961.06 | 200 |
| 2023-12-20 | 1,940.00 | 2,050.00 | 1,900.00 | 2,040.00 | 1,970.72 | 26,200 |
| 2023-12-19 | 1,930.00 | 2,020.00 | 1,930.00 | 1,990.00 | 1,922.42 | 1,900 |
| 2023-12-18 | 2,050.00 | 2,050.00 | 1,940.00 | 2,030.00 | 1,961.06 | 1,700 |
| 2023-12-15 | 2,020.00 | 2,200.00 | 1,965.00 | 2,000.00 | 1,932.08 | 3,500 |
| 2023-12-14 | 2,050.00 | 2,050.00 | 1,970.00 | 2,020.00 | 1,951.40 | 1,800 |
| 2023-12-13 | 1,940.00 | 2,300.00 | 1,940.00 | 2,020.00 | 1,951.40 | 42,800 |
| 2023-12-12 | 1,975.00 | 1,975.00 | 1,910.00 | 1,945.00 | 1,878.94 | 12,400 |
| 2023-12-11 | 2,020.00 | 2,030.00 | 1,925.00 | 1,995.00 | 1,927.25 | 5,800 |
| 2023-12-08 | 2,030.00 | 2,100.00 | 1,920.00 | 2,000.00 | 1,932.08 | 25,100 |
| 2023-12-07 | 2,040.00 | 2,100.00 | 1,990.00 | 2,060.00 | 1,990.04 | 7,100 |
| 2023-12-06 | 1,965.00 | 2,120.00 | 1,965.00 | 2,040.00 | 1,970.72 | 17,000 |
| 2023-12-05 | 1,935.00 | 2,180.00 | 1,935.00 | 1,985.00 | 1,917.58 | 30,600 |
| 2023-12-04 | 1,915.00 | 2,330.00 | 1,840.00 | 1,930.00 | 1,864.45 | 79,300 |
| 2023-12-01 | 1,915.00 | 1,915.00 | 1,885.00 | 1,915.00 | 1,849.96 | 10,700 |
| 2023-11-30 | 1,740.00 | 2,150.00 | 1,740.00 | 1,915.00 | 1,849.96 | 90,700 |
| 2023-11-29 | 1,815.00 | 1,830.00 | 1,680.00 | 1,740.00 | 1,680.91 | 27,900 |
| 2023-11-28 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,753.36 | 3,300 |
| 2023-11-27 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,758.19 | 200 |
| 2023-11-24 | 1,760.00 | 1,825.00 | 1,760.00 | 1,780.00 | 1,719.55 | 4,200 |
| 2023-11-23 | 1,725.00 | 1,740.00 | 1,685.00 | 1,740.00 | 1,680.91 | 3,800 |
| 2023-11-22 | 1,780.00 | 1,810.00 | 1,685.00 | 1,685.00 | 1,627.77 | 23,900 |
| 2023-11-21 | 1,815.00 | 1,815.00 | 1,765.00 | 1,765.00 | 1,705.06 | 2,600 |
| 2023-11-20 | 1,800.00 | 1,810.00 | 1,710.00 | 1,810.00 | 1,748.53 | 7,100 |
| 2023-11-17 | 1,900.00 | 1,910.00 | 1,795.00 | 1,800.00 | 1,738.87 | 44,100 |
| 2023-11-16 | 1,940.00 | 1,940.00 | 1,820.00 | 1,870.00 | 1,806.49 | 2,000 |
| 2023-11-15 | 1,920.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,874.11 | 900 |
| 2023-11-14 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,849.96 | 5,000 |
| 2023-11-13 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,854.79 | 200 |
| 2023-11-10 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,854.79 | 0 |
| 2023-11-09 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,854.79 | 200 |
| 2023-11-08 | 1,910.00 | 1,920.00 | 1,910.00 | 1,920.00 | 1,854.79 | 1,200 |
| 2023-11-07 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,849.96 | 2,100 |
| 2023-11-06 | 1,915.00 | 1,915.00 | 1,840.00 | 1,915.00 | 1,849.96 | 5,700 |
| 2023-11-03 | 1,920.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,849.96 | 200 |
| 2023-11-02 | 1,895.00 | 1,895.00 | 1,845.00 | 1,895.00 | 1,830.64 | 500 |
| 2023-11-01 | 1,890.00 | 1,905.00 | 1,850.00 | 1,905.00 | 1,840.30 | 7,200 |
| 2023-10-31 | 1,850.00 | 1,915.00 | 1,850.00 | 1,915.00 | 1,849.96 | 400 |
| 2023-10-30 | 1,920.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,835.47 | 5,600 |
| 2023-10-27 | 1,875.00 | 1,940.00 | 1,875.00 | 1,930.00 | 1,864.45 | 900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-01 | 15.0000 IDR |
| 2024-07-08 | 15.0000 IDR |
| 2023-06-07 | 15.0000 IDR |
| 2021-06-25 | 50.0000 IDR |
| 2020-08-26 | 50.0000 IDR |
| 2019-06-11 | 50.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.